Mercados españoles abiertos en 2 hrs 43 min

Vident International Equity Strategy ETF (VIDI)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
25,40-0,03 (-0,10%)
Al cierre: 03:34PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202425,3925,4825,3425,4025,4011.700
06 may 202425,4225,4425,3725,4325,4330.600
03 may 202425,1425,2525,1425,2525,2513.600
02 may 202424,9025,0824,8425,0125,0124.000
01 may 202424,6724,8224,6024,6024,6018.000
30 abr 202424,8824,8824,6724,6724,6710.300
29 abr 202425,0025,0925,0025,0725,0723.500
26 abr 202424,7724,8724,7724,8724,8762.700
25 abr 202424,5024,6824,4924,6324,6312.900
24 abr 202424,6324,6424,4924,6424,6419.900
23 abr 202424,5124,6924,5124,6224,6211.500
22 abr 202424,3324,5324,3124,5324,5348.000
19 abr 202424,2524,2524,1424,2424,247500
18 abr 202424,3124,3124,1224,2124,2126.700
17 abr 202424,2324,2324,0424,1624,1633.100
16 abr 202424,0624,0823,9224,0824,0840.700
15 abr 202424,4924,4924,2524,3024,3013.600
12 abr 202424,6624,6624,3324,3524,3523.300
11 abr 202424,7724,8924,7324,8524,8517.100
10 abr 202424,7724,8124,7024,8124,8120.900
09 abr 202425,1725,1725,0725,1525,1552.500
08 abr 202425,0825,1825,0825,0825,0875.100
05 abr 202424,8924,9724,8924,9124,9138.300
04 abr 202425,2625,3424,9124,9324,9333.500
03 abr 202424,8825,0824,8824,9924,9967.900
02 abr 202424,8924,9124,8024,8624,8628.500
01 abr 202424,9725,0224,7624,8824,88821.800
28 mar 202424,9825,0824,9825,0125,018100
27 mar 202425,0225,0424,9224,9624,9620.000
26 mar 202424,8824,9224,7924,7924,7911.300
25 mar 202424,8224,9324,7724,8124,8116.400
22 mar 202424,8124,9224,8124,9224,9222.200
21 mar 202425,1625,1624,9825,0325,0333.000
20 mar 202424,8525,1324,8425,0625,0615.600
19 mar 202424,8424,8624,8224,8524,8517.600
18 mar 202424,9624,9624,7524,7724,77179.300
15 mar 202424,9124,9124,7424,8024,8015.000
14 mar 202424,9024,9224,8224,9224,9217.000
13 mar 202425,0925,1825,0525,0625,0636.600
12 mar 202425,0025,1824,8924,9324,9355.700
11 mar 202424,7424,8524,7424,8324,8320.600
08 mar 202424,7524,8324,7424,7424,749100
07 mar 202424,7224,8024,7124,7424,745000
06 mar 202424,5224,6324,5024,5024,5010.300
05 mar 202424,3624,3824,2324,2324,2340.000
04 mar 202424,4624,5224,3324,4624,4644.100
01 mar 202424,4724,5724,4424,5624,564800
29 feb 202424,3024,3624,2624,3624,366500
28 feb 202424,2624,3124,1924,2124,2114.200
27 feb 202424,4324,4724,3624,3624,3611.400
26 feb 202424,3924,4224,3124,4124,4112.500
23 feb 202424,4724,5324,4024,4824,4825.100
22 feb 202424,4924,5124,4324,4824,4811.400
21 feb 202424,3324,3324,2324,3124,3118.700
20 feb 202424,2924,3324,1724,2924,2941.700
16 feb 202424,2224,3124,1724,2024,2046.300
15 feb 202423,9124,1023,9124,0524,0510.300
14 feb 202423,8023,8623,7123,8223,8216.400
13 feb 202423,7023,7023,5123,5623,5611.800
12 feb 202423,9224,1123,9224,0124,0111.600
09 feb 202423,7923,9123,7423,8423,8418.400
08 feb 202423,8123,9223,7923,8323,8324.200
07 feb 202424,0324,1123,9724,0524,0525.200
06 feb 202423,9924,0823,9524,0524,0518.100
05 feb 202423,7723,9023,6523,8023,8037.000
02 feb 202423,9223,9723,8423,9323,9310.700
01 feb 202423,9924,1323,9024,0724,0729.500
31 ene 202424,0224,1323,8423,8423,8411.400
30 ene 202423,9424,0023,9423,9923,993100
29 ene 202423,8824,0423,8724,0324,0318.500
26 ene 202423,9123,9523,8723,9123,9196.600
25 ene 202423,8823,9423,8123,8823,8825.800
24 ene 202423,8623,9123,8023,8323,8333.000
23 ene 202423,5323,6323,5323,6223,6222.100
22 ene 202423,4623,5723,4623,5223,529600
19 ene 202423,4023,6223,4023,5923,5918.500
18 ene 202423,4623,5223,3823,4923,4913.400
17 ene 202423,3423,4323,3223,4123,4122.000
16 ene 202423,8223,8223,6223,6623,6616.500
12 ene 202424,2524,2524,1524,1624,165600
11 ene 202424,1124,2023,9324,1424,1418.800
10 ene 202424,1124,2024,1124,1724,1728.700
09 ene 202424,1424,2224,1224,1624,1617.700
08 ene 202424,1624,3924,1624,3724,3712.000
05 ene 202424,2924,4124,2424,3124,3148.700
04 ene 202424,3224,3424,2224,2224,2228.500
03 ene 202424,1724,2923,9824,2224,2235.200
02 ene 202424,4624,4624,1724,3324,33169.400
29 dic 202324,6624,6624,5824,6124,612100
28 dic 202324,5924,7424,5724,5924,597700
27 dic 202324,5324,6424,5324,6124,6110.200
26 dic 202324,4524,5724,4424,5524,558300
22 dic 202324,3524,4224,3324,3324,3311.900
21 dic 202324,1624,2724,1324,2724,2716.700
20 dic 202324,1124,1923,8123,8323,8320.300
19 dic 202323,9424,1923,7924,1524,15348.600
18 dic 202323,8123,8623,2623,8123,8123.700
15 dic 202323,8424,0323,6823,7123,7119.400
15 dic 20230.484 Dividendo
14 dic 202324,3624,4724,3624,4023,9261.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...